Spot 152.69
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 29.95 | 28.23 | +1.00 | 35.6% | 125 | 35.6% | -0.00 | — | — | 1.00 | — |
| — | 21.50 | 25.00 | 23.25 | +1.00 | 32.7% | 130 | 32.7% | -0.00 | — | — | 1.84 | — |
| — | 16.80 | 19.65 | 18.23 | +1.00 | 30.0% | 135 | 30.0% | -0.00 | — | — | 2.19 | — |
| — | 13.10 | 17.05 | 15.07 | — | — | 138 | — | — | — | — | 2.23 | — |
| — | 12.60 | 16.05 | 14.32 | — | — | 139 | — | — | — | — | 2.25 | — |
| — | 11.55 | 15.15 | 13.35 | — | — | 140 | 27.5% | -0.01 | — | — | 0.34 | — |
| — | 10.70 | 14.10 | 12.40 | +0.99 | 27.0% | 141 | 27.0% | -0.01 | — | — | 2.30 | — |
| — | 9.55 | 13.10 | 11.32 | +0.98 | 26.4% | 142 | 26.4% | -0.02 | — | — | 2.33 | — |
| — | 8.10 | 12.15 | 10.12 | +0.97 | 25.7% | 143 | 25.7% | -0.03 | — | — | 2.37 | — |
| — | 7.05 | 11.00 | 9.03 | +0.96 | 25.0% | 144 | 25.0% | -0.04 | — | — | 2.42 | — |
| — | 6.10 | 10.10 | 8.10 | +0.94 | 24.1% | 145 | 24.1% | -0.06 | — | — | 1.53 | — |
| — | 5.30 | 9.15 | 7.22 | +0.93 | 23.2% | 146 | 23.2% | -0.07 | — | — | 2.55 | — |
| — | 4.10 | 8.20 | 6.15 | +0.90 | 22.2% | 147 | 22.2% | -0.10 | — | — | 2.64 | — |
| — | 3.60 | 7.30 | 5.45 | +0.87 | 21.3% | 148 | 21.3% | -0.14 | — | — | 2.75 | — |
| — | 2.64 | 6.45 | 4.54 | +0.82 | 20.4% | 149 | 20.4% | -0.18 | — | — | 1.44 | — |
| — | 1.52 | 5.15 | 3.33 | +0.76 | 19.5% | 150 | 19.5% | -0.24 | 0.80 | 0.60 | 1.00 | — |
| — | 0.06 | 4.00 | 2.03 | +0.54 | 17.3% | 152.5 | 17.3% | -0.46 | 1.36 | 1.22 | 1.51 | — |
| — | — | 1.72 | — | +0.29 | 17.9% | 155 | 17.9% | -0.72 | 2.87 | 1.04 | 4.70 | — |
| — | — | 2.35 | — | +0.14 | 19.6% | 157.5 | 19.6% | -0.87 | 5.05 | 3.25 | 6.85 | — |
| — | — | 0.35 | — | +0.06 | 21.4% | 160 | 21.4% | -0.95 | 7.28 | 5.30 | 9.25 | — |
| — | — | 1.95 | — | +0.03 | 22.6% | 162.5 | 22.6% | -0.99 | 9.75 | 7.70 | 11.80 | — |
| — | — | 0.80 | — | +0.01 | 23.4% | 165 | 23.4% | -1.00 | 12.65 | 10.95 | 14.35 | — |
| — | — | 2.15 | — | +0.00 | 24.0% | 167.5 | 24.0% | -1.00 | 14.75 | 12.70 | 16.80 | — |
| — | — | 2.14 | — | +0.00 | 24.7% | 170 | 24.7% | -1.00 | 17.27 | 15.20 | 19.35 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 172.5 | 25.4% | -1.00 | 19.80 | 17.75 | 21.85 | — |
| — | — | 2.13 | — | — | — | 175 | — | — | 22.23 | 20.25 | 24.20 | — |
| — | — | 2.13 | — | +0.00 | 27.4% | 177.5 | 27.4% | -1.00 | 24.70 | 22.70 | 26.70 | — |
| — | — | 0.05 | — | +0.00 | 28.6% | 180 | 28.6% | -1.00 | 27.27 | 25.20 | 29.35 | — |
| — | — | 2.13 | — | +0.00 | 29.9% | 182.5 | 29.9% | -1.00 | 29.75 | 27.70 | 31.80 | — |
| — | — | 2.13 | — | +0.00 | 31.4% | 185 | 31.4% | -1.00 | 32.30 | 30.25 | 34.35 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 187.5 | 33.0% | -1.00 | 34.77 | 32.70 | 36.85 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 190 | 34.7% | -1.00 | 37.30 | 35.25 | 39.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.